2,860€
0,70%
Echtzeit-Aktienkurs Alumasc Group PLC
Bid:
Ask:
Aktienkurse zur Alumasc Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,86 | 2,95 | 2,83 | 2,84 | 0,00% | - |
| 04.05.2026 | 2,86 | 2,88 | 2,84 | 2,84 | 0,00% | - |
| 30.04.2026 | 2,84 | 2,95 | 2,83 | 2,84 | -0,70% | - |
| 29.04.2026 | 2,97 | 2,97 | 2,85 | 2,86 | -3,05% | - |
| 28.04.2026 | 2,86 | 2,95 | 2,85 | 2,95 | 3,15% | - |
| 27.04.2026 | 2,83 | 2,95 | 2,83 | 2,86 | 0,70% | - |
| 24.04.2026 | 2,84 | 2,93 | 2,82 | 2,84 | 0,71% | - |
| 23.04.2026 | 2,80 | 2,88 | 2,79 | 2,82 | 0,00% | - |
| 22.04.2026 | 2,91 | 2,93 | 2,82 | 2,82 | -1,74% | - |
| 21.04.2026 | 2,81 | 3,01 | 2,81 | 2,87 | 2,14% | - |
| 20.04.2026 | 2,70 | 2,86 | 2,66 | 2,81 | 4,07% | - |
| 17.04.2026 | 2,55 | 2,74 | 2,53 | 2,70 | 4,25% | - |
| 16.04.2026 | 2,99 | 2,99 | 2,57 | 2,59 | -13,38% | - |
| 15.04.2026 | 2,99 | 2,99 | 2,93 | 2,99 | 0,00% | - |
| 14.04.2026 | 2,99 | 3,04 | 2,93 | 2,99 | 0,00% | - |
| 13.04.2026 | 2,98 | 3,04 | 2,93 | 2,99 | 0,00% | - |
| 10.04.2026 | 2,99 | 3,03 | 2,93 | 2,99 | 0,34% | - |
| 09.04.2026 | 2,93 | 2,98 | 2,90 | 2,98 | 2,05% | - |
| 08.04.2026 | 2,70 | 2,92 | 2,64 | 2,92 | 8,55% | - |
| 07.04.2026 | 2,55 | 2,74 | 2,47 | 2,69 | 5,49% | - |
| 02.04.2026 | 2,58 | 2,59 | 2,52 | 2,55 | -1,16% | - |
| 01.04.2026 | 2,40 | 2,60 | 2,40 | 2,58 | 7,50% | - |
| 31.03.2026 | 2,51 | 2,53 | 2,40 | 2,40 | -6,98% | - |
| 30.03.2026 | 2,59 | 2,64 | 2,58 | 2,58 | -0,39% | - |
| 27.03.2026 | 2,63 | 2,70 | 2,59 | 2,59 | -1,52% | - |
| 26.03.2026 | 2,78 | 2,83 | 2,63 | 2,63 | -5,40% | - |
| 25.03.2026 | 2,77 | 2,82 | 2,77 | 2,78 | 0,00% | - |
| 24.03.2026 | 2,78 | 2,83 | 2,76 | 2,78 | 0,00% | - |
| 23.03.2026 | 2,85 | 2,90 | 2,78 | 2,78 | -2,46% | 400,00 |
| 20.03.2026 | 2,90 | 2,95 | 2,85 | 2,85 | -1,38% | - |
| 19.03.2026 | 2,89 | 2,95 | 2,87 | 2,89 | 0,00% | - |
| 18.03.2026 | 2,87 | 2,94 | 2,87 | 2,89 | -1,70% | - |
| 17.03.2026 | 2,89 | 2,94 | 2,87 | 2,94 | 1,73% | - |
| 16.03.2026 | 2,89 | 2,94 | 2,87 | 2,89 | 0,00% | - |
| 13.03.2026 | 2,93 | 2,98 | 2,87 | 2,89 | -2,69% | - |
| 12.03.2026 | 2,89 | 2,98 | 2,87 | 2,97 | 2,77% | - |
| 11.03.2026 | 2,95 | 3,02 | 2,89 | 2,89 | -2,03% | - |
| 10.03.2026 | 2,91 | 3,02 | 2,89 | 2,95 | 1,37% | - |
| 09.03.2026 | 2,93 | 2,99 | 2,85 | 2,91 | -1,36% | - |
| 06.03.2026 | 2,91 | 2,99 | 2,82 | 2,95 | 1,37% | - |
| 05.03.2026 | 2,93 | 2,95 | 2,89 | 2,91 | -0,68% | - |
| 04.03.2026 | 2,93 | 2,98 | 2,89 | 2,93 | 0,00% | - |
| 03.03.2026 | 3,03 | 3,09 | 2,93 | 2,93 | -3,62% | - |
| 02.03.2026 | 3,14 | 3,19 | 3,03 | 3,04 | -3,18% | - |
| 27.02.2026 | 3,20 | 3,25 | 3,05 | 3,14 | -1,88% | - |
| 26.02.2026 | 3,26 | 3,26 | 3,16 | 3,20 | -1,84% | - |
| 25.02.2026 | 3,23 | 3,26 | 3,14 | 3,26 | 2,52% | - |
| 24.02.2026 | 3,18 | 3,18 | 3,12 | 3,18 | 0,00% | - |
| 23.02.2026 | 3,26 | 3,31 | 3,16 | 3,18 | -2,45% | - |
| 20.02.2026 | 3,26 | 3,31 | 3,23 | 3,26 | 0,00% | - |
| 19.02.2026 | 3,31 | 3,37 | 3,26 | 3,26 | -2,10% | - |
| 18.02.2026 | 3,20 | 3,43 | 3,15 | 3,33 | 4,06% | - |
| 17.02.2026 | 3,22 | 3,33 | 3,19 | 3,20 | -2,14% | - |
| 16.02.2026 | 3,20 | 3,28 | 3,20 | 3,27 | 1,87% | - |
| 10.02.2026 | 3,29 | 3,31 | 3,12 | 3,21 | -2,43% | 1.000,00 |
| 09.02.2026 | 3,12 | 3,36 | 3,12 | 3,29 | 4,78% | - |
| 06.02.2026 | 3,16 | 3,19 | 3,10 | 3,14 | -0,63% | - |
| 05.02.2026 | 3,00 | 3,22 | 3,00 | 3,16 | 4,98% | - |
| 04.02.2026 | 2,91 | 3,06 | 2,89 | 3,01 | 4,15% | - |
| 03.02.2026 | 2,83 | 3,04 | 2,61 | 2,89 | 3,58% | 120,00 |
| 02.02.2026 | 2,79 | 2,80 | 2,79 | 2,79 | -1,06% | - |
| 30.01.2026 | 2,74 | 2,82 | 2,74 | 2,82 | 2,92% | - |
| 29.01.2026 | 2,73 | 2,83 | 2,73 | 2,74 | 0,00% | - |
| 28.01.2026 | 2,75 | 2,82 | 2,74 | 2,74 | 0,00% | - |
| 27.01.2026 | 2,74 | 2,80 | 2,74 | 2,74 | 0,00% | 35,00 |
| 26.01.2026 | 2,76 | 2,80 | 2,74 | 2,74 | -0,72% | - |
| 23.01.2026 | 2,72 | 2,81 | 2,70 | 2,76 | 0,73% | - |
| 22.01.2026 | 2,72 | 2,82 | 2,71 | 2,74 | 0,74% | - |
| 21.01.2026 | 2,74 | 2,81 | 2,72 | 2,72 | -0,73% | - |
| 20.01.2026 | 2,80 | 2,87 | 2,74 | 2,74 | -2,84% | - |
| 19.01.2026 | 2,80 | 2,93 | 2,79 | 2,82 | -1,05% | - |
| 16.01.2026 | 2,85 | 2,93 | 2,76 | 2,85 | -0,35% | - |
| 15.01.2026 | 2,85 | 2,95 | 2,85 | 2,86 | -1,72% | - |
| 14.01.2026 | 2,91 | 3,00 | 2,91 | 2,91 | 0,00% | - |
| 13.01.2026 | 2,97 | 2,99 | 2,89 | 2,91 | -2,02% | - |
| 12.01.2026 | 2,93 | 2,99 | 2,88 | 2,97 | -1,98% | - |
| 09.01.2026 | 3,03 | 3,03 | 2,99 | 3,03 | -0,66% | - |
| 08.01.2026 | 3,04 | 3,05 | 2,99 | 3,05 | 0,33% | - |
| 07.01.2026 | 2,95 | 3,11 | 2,89 | 3,04 | 3,05% | - |
| 06.01.2026 | 2,99 | 3,00 | 2,95 | 2,95 | -1,34% | - |
| 05.01.2026 | 2,97 | 2,99 | 2,87 | 2,99 | 0,67% | - |
| 02.01.2026 | 2,77 | 2,98 | 2,77 | 2,97 | 7,61% | - |
| 30.12.2025 | 2,78 | 2,78 | 2,75 | 2,76 | -0,36% | - |
| 29.12.2025 | 2,77 | 2,77 | 2,73 | 2,77 | 2,21% | - |
| 23.12.2025 | 2,73 | 2,73 | 2,70 | 2,71 | -1,81% | - |
| 22.12.2025 | 2,76 | 2,77 | 2,73 | 2,76 | 0,36% | - |
| 19.12.2025 | 2,76 | 2,78 | 2,74 | 2,75 | 0,00% | - |
| 18.12.2025 | 2,76 | 2,80 | 2,73 | 2,75 | 0,00% | - |
| 17.12.2025 | 2,67 | 2,78 | 2,63 | 2,75 | 0,00% | - |
| 16.12.2025 | 2,75 | 2,77 | 2,71 | 2,75 | -1,43% | - |
| 15.12.2025 | 2,83 | 2,83 | 2,76 | 2,79 | 0,00% | - |
| 12.12.2025 | 2,83 | 2,83 | 2,79 | 2,79 | -2,79% | - |
| 11.12.2025 | 2,88 | 2,88 | 2,84 | 2,87 | -1,37% | - |
| 10.12.2025 | 2,91 | 2,94 | 2,84 | 2,91 | 0,34% | - |
| 09.12.2025 | 2,98 | 3,00 | 2,90 | 2,90 | -2,03% | - |
| 08.12.2025 | 3,01 | 3,05 | 2,94 | 2,96 | -2,95% | - |
| 05.12.2025 | 3,03 | 3,06 | 2,95 | 3,05 | 0,99% | - |
| 04.12.2025 | 3,02 | 3,06 | 2,95 | 3,02 | 0,00% | - |
| 03.12.2025 | 3,00 | 3,05 | 2,94 | 3,02 | 0,33% | - |
| 02.12.2025 | 3,06 | 3,09 | 2,99 | 3,01 | -1,63% | - |